Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1994-04-25 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2005
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2005-12-30 | $33.93 | $34.87 | 7,000 | — | — |
| 2005-12-29 | $34.15 | $35.10 | 1,300 | — | — |
| 2005-12-28 | $34.34 | $35.29 | 5,200 | — | — |
| 2005-12-27 | $33.72 | $34.66 | 3,300 | — | — |
| 2005-12-23 | $34.29 | $35.24 | 4,600 | — | — |
| 2005-12-22 | $34.05 | $35.00 | 7,700 | — | — |
| 2005-12-21 | $34.00 | $34.94 | 9,100 | — | — |
| 2005-12-20 | $34.05 | $35.00 | 9,000 | — | — |
| 2005-12-19 | $34.38 | $35.33 | 9,400 | — | — |
| 2005-12-16 | $34.45 | $35.41 | 28,900 | — | — |
| 2005-12-15 | $33.50 | $34.43 | 9,600 | — | — |
| 2005-12-14 | $33.95 | $34.89 | 12,600 | — | — |
| 2005-12-13 | $34.33 | $35.28 | 11,500 | — | — |
| 2005-12-12 | $34.31 | $35.26 | 15,700 | — | — |
| 2005-12-09 | $34.56 | $35.52 | 6,600 | — | — |
| 2005-12-08 | $33.69 | $34.63 | 6,100 | — | — |
| 2005-12-07 | $34.20 | $35.15 | 5,800 | — | — |
| 2005-12-06 | $35.25 | $36.23 | 26,000 | — | — |
| 2005-12-05 | $34.95 | $35.92 | 10,000 | — | — |
| 2005-12-02 | $35.00 | $35.97 | 6,800 | — | — |
| 2005-12-01 | $34.77 | $35.74 | 8,600 | — | — |
| 2005-11-30 | $34.59 | $35.55 | 6,700 | — | — |
| 2005-11-29 | $35.20 | $36.18 | 24,000 | — | — |
| 2005-11-28 | $33.85 | $34.79 | 11,600 | — | — |
| 2005-11-25 | $33.71 | $34.65 | 2,500 | — | — |
| 2005-11-23 | $33.41 | $34.34 | 10,700 | — | — |
| 2005-11-22 | $33.12 | $34.04 | 22,100 | — | — |
| 2005-11-21 | $33.50 | $34.43 | 14,600 | — | — |
| 2005-11-18 | $34.10 | $35.05 | 30,400 | — | — |
| 2005-11-17 | $33.80 | $34.74 | 25,200 | — | — |
| 2005-11-16 | $32.60 | $33.51 | 43,400 | — | — |
| 2005-11-15 | $30.78 | $31.63 | 53,700 | — | — |
| 2005-11-14 | $27.86 | $28.63 | 56,100 | — | — |
| 2005-11-11 | $28.00 | $28.78 | 4,300 | — | — |
| 2005-11-10 | $27.79 | $28.56 | 14,300 | — | — |
| 2005-11-09 | $27.95 | $28.73 | 19,000 | — | — |
| 2005-11-08 | $27.35 | $28.11 | 13,200 | — | — |
| 2005-11-07 | $27.95 | $28.73 | 21,900 | — | — |
| 2005-11-04 | $27.25 | $28.01 | 13,300 | — | — |
| 2005-11-03 | $27.35 | $28.11 | 10,600 | — | — |
| 2005-11-02 | $27.60 | $28.37 | 16,500 | — | — |
| 2005-11-01 | $27.10 | $27.85 | 15,200 | — | — |
| 2005-10-31 | $27.28 | $28.04 | 12,100 | — | — |
| 2005-10-28 | $27.25 | $28.01 | 16,300 | — | — |
| 2005-10-27 | $27.27 | $28.03 | 10,900 | — | — |
| 2005-10-26 | $27.54 | $28.30 | 18,300 | — | — |
| 2005-10-25 | $27.55 | $28.31 | 10,400 | — | — |
| 2005-10-24 | $28.05 | $28.83 | 25,700 | — | — |
| 2005-10-21 | $28.00 | $28.78 | 13,900 | — | — |
| 2005-10-20 | $27.56 | $28.33 | 47,100 | — | — |
| 2005-10-19 | $27.70 | $28.47 | 17,000 | — | — |
| 2005-10-18 | $27.11 | $27.86 | 15,800 | — | — |
| 2005-10-17 | $27.37 | $28.13 | 16,500 | — | — |
| 2005-10-14 | $27.65 | $28.42 | 10,900 | — | — |
| 2005-10-13 | $28.05 | $28.83 | 13,500 | — | — |
| 2005-10-12 | $27.10 | $27.85 | 5,800 | — | — |
| 2005-10-11 | $27.52 | $28.28 | 3,200 | — | — |
| 2005-10-10 | $27.70 | $28.47 | 5,200 | — | — |
| 2005-10-07 | $28.00 | $28.78 | 12,700 | — | — |
| 2005-10-06 | $28.55 | $29.34 | 14,700 | — | — |
| 2005-10-05 | $28.73 | $29.53 | 107,700 | — | — |
| 2005-10-04 | $29.28 | $30.09 | 10,400 | — | — |
| 2005-10-03 | $29.90 | $30.73 | 5,900 | — | — |
| 2005-09-30 | $30.03 | $30.86 | 21,500 | — | — |
| 2005-09-29 | $30.48 | $31.33 | 8,800 | — | — |
| 2005-09-28 | $30.87 | $31.73 | 18,300 | — | — |
| 2005-09-27 | $30.98 | $31.84 | 18,700 | — | — |
| 2005-09-26 | $31.65 | $32.53 | 4,000 | — | — |
| 2005-09-23 | $31.80 | $32.68 | 9,300 | — | — |
| 2005-09-22 | $31.69 | $32.57 | 4,700 | — | — |
| 2005-09-21 | $31.62 | $32.50 | 7,800 | — | — |
| 2005-09-20 | $32.03 | $32.92 | 7,200 | — | — |
| 2005-09-19 | $32.10 | $32.99 | 3,800 | — | — |
| 2005-09-16 | $32.69 | $33.60 | 43,900 | — | — |
| 2005-09-15 | $32.55 | $33.45 | 10,100 | — | — |
| 2005-09-14 | $32.30 | $33.20 | 5,800 | — | — |
| 2005-09-13 | $32.86 | $33.77 | 8,500 | — | — |
| 2005-09-12 | $32.60 | $33.51 | 5,800 | — | — |
| 2005-09-09 | $32.55 | $33.45 | 14,400 | — | — |
| 2005-09-08 | $33.03 | $33.95 | 7,000 | — | — |
| 2005-09-07 | $33.16 | $34.08 | 8,100 | — | — |
| 2005-09-06 | $33.44 | $34.37 | 9,300 | — | — |
| 2005-09-02 | $33.05 | $33.97 | 3,900 | — | — |
| 2005-09-01 | $33.22 | $34.14 | 21,800 | — | — |
| 2005-08-31 | $34.18 | $35.13 | 26,500 | — | — |
| 2005-08-30 | $33.27 | $34.19 | 6,200 | — | — |
| 2005-08-29 | $33.60 | $34.53 | 12,200 | — | — |
| 2005-08-26 | $32.88 | $33.79 | 6,100 | — | — |
| 2005-08-25 | $33.00 | $33.92 | 10,800 | — | — |
| 2005-08-24 | $33.15 | $34.07 | 8,900 | — | — |
| 2005-08-23 | $33.00 | $33.92 | 16,200 | — | — |
| 2005-08-22 | $33.60 | $34.53 | 14,000 | — | — |
| 2005-08-19 | $33.51 | $34.44 | 9,100 | — | — |
| 2005-08-18 | $33.90 | $34.84 | 16,400 | — | — |
| 2005-08-17 | $33.93 | $34.87 | 10,800 | — | — |
| 2005-08-16 | $33.91 | $34.85 | 5,800 | — | — |
| 2005-08-15 | $34.49 | $35.45 | 3,200 | — | — |
| 2005-08-12 | $34.81 | $35.78 | 13,800 | — | — |
| 2005-08-11 | $35.98 | $36.98 | 26,800 | — | — |
| 2005-08-10 | $36.65 | $37.67 | 11,000 | — | — |
| 2005-08-09 | $37.15 | $38.18 | 12,900 | — | — |
| 2005-08-08 | $37.04 | $38.07 | 5,700 | — | — |
| 2005-08-05 | $37.60 | $38.64 | 4,800 | — | — |
| 2005-08-04 | $37.91 | $38.96 | 5,100 | — | — |
| 2005-08-03 | $38.15 | $39.21 | 6,100 | — | — |
| 2005-08-02 | $38.40 | $39.47 | 9,400 | — | — |
| 2005-08-01 | $37.97 | $39.02 | 7,300 | — | — |
| 2005-07-29 | $37.80 | $38.85 | 11,000 | — | — |
| 2005-07-28 | $38.20 | $39.26 | 28,300 | — | — |
| 2005-07-27 | $38.24 | $39.30 | 9,300 | — | — |
| 2005-07-26 | $38.50 | $39.57 | 6,100 | — | — |
| 2005-07-25 | $38.23 | $39.29 | 4,500 | — | — |
| 2005-07-22 | $38.40 | $39.47 | 6,500 | — | — |
| 2005-07-21 | $38.65 | $39.72 | 17,800 | — | — |
| 2005-07-20 | $38.50 | $39.57 | 12,200 | — | — |
| 2005-07-19 | $37.82 | $38.87 | 7,600 | — | — |
| 2005-07-18 | $37.82 | $38.87 | 3,000 | — | — |
| 2005-07-15 | $37.88 | $38.93 | 3,500 | — | — |
| 2005-07-14 | $37.75 | $38.80 | 5,100 | — | — |
| 2005-07-13 | $38.05 | $39.11 | 7,300 | — | — |
| 2005-07-12 | $38.65 | $39.72 | 13,000 | — | — |
| 2005-07-11 | $38.35 | $39.41 | 12,000 | — | — |
| 2005-07-08 | $38.11 | $39.17 | 13,000 | — | — |
| 2005-07-07 | $37.59 | $38.63 | 4,100 | — | — |
| 2005-07-06 | $37.90 | $38.95 | 8,500 | — | — |
| 2005-07-05 | $38.73 | $39.81 | 7,500 | — | — |
| 2005-07-01 | $38.28 | $39.34 | 5,200 | — | — |
| 2005-06-30 | $38.08 | $39.14 | 4,400 | — | — |
| 2005-06-29 | $38.15 | $39.21 | 9,400 | — | — |
| 2005-06-28 | $37.20 | $38.23 | 10,400 | — | — |
| 2005-06-27 | $37.27 | $38.30 | 10,800 | — | — |
| 2005-06-24 | $38.02 | $39.08 | 12,000 | — | — |
| 2005-06-23 | $38.69 | $39.76 | 11,700 | — | — |
| 2005-06-22 | $39.10 | $40.19 | 7,100 | — | — |
| 2005-06-21 | $39.57 | $40.67 | 6,500 | — | — |
| 2005-06-20 | $39.26 | $40.35 | 2,300 | — | — |
| 2005-06-17 | $39.90 | $41.01 | 13,300 | — | — |
| 2005-06-16 | $39.86 | $40.97 | 15,400 | — | — |
| 2005-06-15 | $39.44 | $40.53 | 11,900 | — | — |
| 2005-06-14 | $40.20 | $41.32 | 13,500 | — | — |
| 2005-06-13 | $40.93 | $42.07 | 5,300 | — | — |
| 2005-06-10 | $41.00 | $42.14 | 5,400 | — | — |
| 2005-06-09 | $40.85 | $41.98 | 4,400 | — | — |
| 2005-06-08 | $40.43 | $41.55 | 16,500 | — | — |
| 2005-06-07 | $41.00 | $42.14 | 19,600 | — | — |
| 2005-06-06 | $40.00 | $41.11 | 12,500 | — | — |
| 2005-06-03 | $40.00 | $41.11 | 12,500 | — | — |
| 2005-06-02 | $41.50 | $42.65 | 13,100 | — | — |
| 2005-06-01 | $41.52 | $42.67 | 27,200 | — | — |
| 2005-05-31 | $41.31 | $42.46 | 17,200 | — | — |
| 2005-05-27 | $42.19 | $43.36 | 26,100 | — | — |
| 2005-05-26 | $40.05 | $41.16 | 13,600 | — | — |
| 2005-05-25 | $38.27 | $39.33 | 9,600 | — | — |
| 2005-05-24 | $37.70 | $38.75 | 22,900 | — | — |
| 2005-05-23 | $37.73 | $38.78 | 40,600 | — | — |
| 2005-05-20 | $36.70 | $37.72 | 7,300 | — | — |
| 2005-05-19 | $37.74 | $38.79 | 5,100 | — | — |
| 2005-05-18 | $37.89 | $38.94 | 2,900 | — | — |
| 2005-05-17 | $37.95 | $39.00 | 8,600 | — | — |
| 2005-05-16 | $38.47 | $39.54 | 2,300 | — | — |
| 2005-05-13 | $38.31 | $39.37 | 3,300 | — | — |
| 2005-05-12 | $39.30 | $40.39 | 4,100 | — | — |
| 2005-05-11 | $39.97 | $41.08 | 3,000 | — | — |
| 2005-05-10 | $39.25 | $40.34 | 3,200 | — | — |
| 2005-05-09 | $39.40 | $40.49 | 3,200 | — | — |
| 2005-05-06 | $38.92 | $40.00 | 2,800 | — | — |
| 2005-05-05 | $38.14 | $39.20 | 26,500 | — | — |
| 2005-05-04 | $39.90 | $41.01 | 5,300 | — | — |
| 2005-05-03 | $39.15 | $40.24 | 1,200 | — | — |
| 2005-05-02 | $39.00 | $40.08 | 1,300 | — | — |
| 2005-04-29 | $38.92 | $40.00 | 3,300 | — | — |
| 2005-04-28 | $39.90 | $41.01 | 4,000 | — | — |
| 2005-04-27 | $40.38 | $41.50 | 5,400 | — | — |
| 2005-04-26 | $40.41 | $41.53 | 8,500 | — | — |
| 2005-04-25 | $40.50 | $41.62 | 2,200 | — | — |
| 2005-04-22 | $41.40 | $42.55 | 5,900 | — | — |
| 2005-04-21 | $41.80 | $42.96 | 4,400 | — | — |
| 2005-04-20 | $40.69 | $41.82 | 5,900 | — | — |
| 2005-04-19 | $41.09 | $42.23 | 5,900 | — | — |
| 2005-04-18 | $40.97 | $42.11 | 2,300 | — | — |
| 2005-04-15 | $41.50 | $42.65 | 2,500 | — | — |
| 2005-04-14 | $42.15 | $43.32 | 4,100 | — | — |
| 2005-04-13 | $43.35 | $44.55 | 1,600 | — | — |
| 2005-04-12 | $43.38 | $44.58 | 1,900 | — | — |
| 2005-04-11 | $43.55 | $44.76 | 800 | — | — |
| 2005-04-08 | $43.92 | $45.14 | 3,500 | — | — |
| 2005-04-07 | $44.15 | $45.38 | 12,700 | — | — |
| 2005-04-06 | $44.00 | $45.22 | 6,400 | — | — |
| 2005-04-05 | $43.20 | $44.40 | 5,100 | — | — |
| 2005-04-04 | $42.63 | $43.81 | 5,100 | — | — |
| 2005-04-01 | $42.73 | $43.92 | 10,100 | — | — |
| 2005-03-31 | $42.90 | $44.09 | 10,400 | — | — |
| 2005-03-30 | $41.60 | $42.75 | 2,200 | — | — |
| 2005-03-29 | $41.15 | $42.29 | 8,400 | — | — |
| 2005-03-28 | $42.30 | $43.47 | 6,600 | — | — |
| 2005-03-24 | $42.23 | $43.40 | 10,200 | — | — |
| 2005-03-23 | $40.25 | $41.37 | 4,800 | — | — |
| 2005-03-22 | $41.20 | $42.34 | 2,000 | — | — |
| 2005-03-21 | $41.59 | $42.74 | 3,500 | — | — |
| 2005-03-18 | $41.85 | $43.01 | 9,700 | — | — |
| 2005-03-17 | $41.95 | $43.11 | 2,800 | — | — |
| 2005-03-16 | $42.40 | $43.58 | 800 | — | — |
| 2005-03-15 | $43.05 | $44.25 | 2,700 | — | — |
| 2005-03-14 | $43.46 | $44.67 | 2,400 | — | — |
| 2005-03-11 | $43.22 | $44.42 | 3,600 | — | — |
| 2005-03-10 | $43.60 | $44.81 | 2,200 | — | — |
| 2005-03-09 | $42.85 | $44.04 | 6,500 | — | — |
| 2005-03-08 | $44.36 | $45.59 | 3,600 | — | — |
| 2005-03-07 | $45.20 | $46.45 | 3,800 | — | — |
| 2005-03-04 | $45.17 | $46.42 | 0 | — | — |
| 2005-03-03 | $45.17 | $46.42 | 6,000 | — | — |
| 2005-03-02 | $45.62 | $46.89 | 6,800 | — | — |
| 2005-03-01 | $46.74 | $48.04 | 5,400 | — | — |
| 2005-02-28 | $46.61 | $47.90 | 7,500 | — | — |
| 2005-02-25 | $47.12 | $48.43 | 7,400 | — | — |
| 2005-02-24 | $45.84 | $47.11 | 2,200 | — | — |
| 2005-02-23 | $46.00 | $47.28 | 2,100 | — | — |
| 2005-02-22 | $46.10 | $47.38 | 9,500 | — | — |
| 2005-02-18 | $46.61 | $47.90 | 19,100 | — | — |
| 2005-02-17 | $45.25 | $46.51 | 16,600 | — | — |
| 2005-02-16 | $43.75 | $44.96 | 7,500 | — | — |
| 2005-02-15 | $42.80 | $43.99 | 300 | — | — |
| 2005-02-14 | $42.85 | $44.04 | 1,900 | — | — |
| 2005-02-11 | $43.00 | $44.19 | 1,900 | — | — |
| 2005-02-10 | $43.15 | $44.35 | 1,700 | — | — |
| 2005-02-09 | $42.93 | $44.12 | 5,600 | — | — |
| 2005-02-08 | $44.05 | $45.27 | 6,700 | — | — |
| 2005-02-07 | $44.05 | $45.27 | 11,300 | — | — |
| 2005-02-04 | $42.85 | $44.04 | 11,600 | — | — |
| 2005-02-03 | $40.50 | $41.62 | 2,100 | — | — |
| 2005-02-02 | $40.25 | $41.37 | 2,900 | — | — |
| 2005-02-01 | $40.45 | $41.57 | 2,200 | — | — |
| 2005-01-31 | $41.00 | $42.14 | 5,600 | — | — |
| 2005-01-28 | $41.00 | $42.14 | 6,100 | — | — |
| 2005-01-27 | $40.13 | $41.24 | 16,600 | — | — |
| 2005-01-26 | $38.59 | $39.66 | 3,500 | — | — |
| 2005-01-25 | $37.31 | $38.35 | 1,200 | — | — |
| 2005-01-24 | $37.85 | $38.90 | 1,900 | — | — |
| 2005-01-21 | $37.76 | $38.81 | 1,700 | — | — |
| 2005-01-20 | $38.30 | $39.36 | 4,000 | — | — |
| 2005-01-19 | $39.23 | $40.32 | 4,600 | — | — |
| 2005-01-18 | $38.31 | $39.37 | 2,400 | — | — |
| 2005-01-14 | $37.45 | $38.49 | 5,200 | — | — |
| 2005-01-13 | $36.52 | $37.53 | 6,200 | — | — |
| 2005-01-12 | $36.82 | $37.84 | 2,400 | — | — |
| 2005-01-11 | $37.35 | $38.39 | 3,400 | — | — |
| 2005-01-10 | $38.30 | $39.36 | 16,700 | — | — |
| 2005-01-07 | $38.91 | $39.99 | 5,300 | — | — |
| 2005-01-06 | $39.45 | $40.55 | 8,500 | — | — |
| 2005-01-05 | $40.27 | $41.39 | 5,100 | — | — |
| 2005-01-04 | $40.10 | $41.21 | 6,100 | — | — |
| 2005-01-03 | $39.55 | $40.65 | 9,100 | — | — |